Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Amplify Energy Corp. Common Stock (NY:AMPY)

5.980 +0.110 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.130	6.220	5.900	5.980	1,003,138	+0.11(+1.87%)
Apr 01, 2026	5.990	6.105	5.855	5.870	1,496,148	-0.37(-5.93%)
Mar 31, 2026	6.410	6.655	6.080	6.240	1,749,949	-0.17(-2.65%)
Mar 30, 2026	6.640	6.690	6.260	6.410	991,870	-0.15(-2.29%)
Mar 27, 2026	6.630	6.700	6.520	6.560	830,000	-0.07(-1.06%)
Mar 26, 2026	6.620	6.780	6.575	6.630	937,951	+0.11(+1.69%)
Mar 25, 2026	6.400	6.580	6.190	6.520	1,119,656	-0.07(-1.06%)
Mar 24, 2026	6.330	6.590	6.280	6.590	1,266,768	+0.30(+4.77%)
Mar 23, 2026	6.170	6.470	6.100	6.290	1,548,303	-0.23(-3.53%)
Mar 20, 2026	6.370	6.716	6.340	6.520	1,200,244	+0.20(+3.16%)
Mar 19, 2026	6.360	6.590	6.310	6.320	1,255,631	+0.02(+0.32%)
Mar 18, 2026	6.160	6.320	6.020	6.300	1,046,345	+0.12(+1.94%)
Mar 17, 2026	6.370	6.450	6.160	6.180	1,267,289	-0.10(-1.59%)
Mar 16, 2026	6.400	6.667	6.150	6.280	2,333,457	-0.26(-3.98%)
Mar 13, 2026	5.970	6.790	5.890	6.540	2,896,148	+0.48(+7.92%)
Mar 12, 2026	5.690	6.060	5.620	6.060	2,170,183	+0.49(+8.80%)
Mar 11, 2026	5.130	5.670	5.130	5.570	2,132,312	+0.46(+9.00%)
Mar 10, 2026	5.416	5.650	5.100	5.110	1,759,009	-0.79(-13.39%)
Mar 09, 2026	6.500	6.500	5.840	5.900	1,448,332	-0.20(-3.28%)
Mar 06, 2026	6.120	6.255	6.051	6.100	811,368	+0.10(+1.67%)
Mar 05, 2026	6.040	6.090	5.900	6.000	684,162	-0.04(-0.66%)
Mar 04, 2026	5.770	6.120	5.660	6.040	966,988	+0.21(+3.60%)
Mar 03, 2026	6.030	6.120	5.730	5.830	1,212,470	-0.08(-1.35%)
Mar 02, 2026	6.000	6.050	5.705	5.910	1,502,043	+0.17(+2.96%)
Feb 27, 2026	5.610	5.825	5.520	5.740	599,412	+0.24(+4.36%)
Feb 26, 2026	5.350	5.600	5.330	5.500	410,989	+0.01(+0.18%)
Feb 25, 2026	5.450	5.500	5.220	5.490	589,497	+0.03(+0.55%)
Feb 24, 2026	5.530	5.595	5.291	5.460	695,181	-0.08(-1.44%)
Feb 23, 2026	5.740	5.910	5.485	5.540	863,235	-0.17(-2.98%)
Feb 20, 2026	5.620	5.725	5.530	5.710	503,981	+0.08(+1.42%)
Feb 19, 2026	5.440	5.669	5.440	5.630	715,792	+0.26(+4.84%)
Feb 18, 2026	5.290	5.370	5.230	5.370	522,844	+0.20(+3.87%)
Feb 17, 2026	5.400	5.420	5.100	5.170	430,435	-0.25(-4.61%)
Feb 13, 2026	5.270	5.475	5.210	5.420	358,379	+0.12(+2.26%)
Feb 12, 2026	5.630	5.639	5.180	5.300	574,707	-0.33(-5.86%)
Feb 11, 2026	5.450	5.750	5.450	5.630	750,293	+0.24(+4.45%)
Feb 10, 2026	5.320	5.430	5.160	5.390	384,567	+0.09(+1.70%)
Feb 09, 2026	5.180	5.325	5.151	5.300	370,063	+0.12(+2.32%)
Feb 06, 2026	4.900	5.190	4.900	5.180	541,397	+0.33(+6.80%)
Feb 05, 2026	4.980	4.990	4.710	4.850	684,389	-0.16(-3.19%)
Feb 04, 2026	5.010	5.080	4.900	5.010	790,086	+0.04(+0.80%)
Feb 03, 2026	4.810	5.025	4.740	4.970	832,619	+0.19(+3.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Amplify Energy Corp. Common Stock (NY:AMPY)

Historical Prices